Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.87	35.22	33.14	34.36	34.36	0.17%	1,437,230
Sep 17, 2026	37.96	38.16	34.17	34.30	34.30	-9.02%	1,051,450
Sep 16, 2026	38.35	39.52	37.60	37.70	37.70	-1.69%	263,337
Sep 15, 2026	39.70	39.70	38.00	38.35	38.35	-3.16%	313,691
Sep 14, 2026	38.21	39.95	38.21	39.60	39.60	4.27%	321,264
Sep 11, 2026	38.45	38.88	37.59	37.98	37.98	-0.13%	191,693
Sep 10, 2026	38.06	39.40	37.48	38.03	38.03	-0.08%	264,192
Sep 9, 2026	37.87	38.20	36.66	38.06	38.06	-0.10%	196,926
Sep 8, 2026	38.20	38.28	37.24	38.10	38.10	-0.96%	304,589
Sep 4, 2026	37.65	39.24	37.22	38.47	38.47	1.69%	241,612
Sep 3, 2026	38.80	38.95	37.53	37.83	37.83	-1.92%	380,273
Sep 2, 2026	38.71	39.24	38.44	38.57	38.57	-0.08%	305,121
Sep 1, 2026	38.04	39.39	37.69	38.60	38.60	1.29%	284,403
Aug 31, 2026	37.63	38.61	37.51	38.11	38.11	0.40%	235,224
Aug 28, 2026	38.46	38.68	37.66	37.96	37.96	-1.17%	368,695
Aug 27, 2026	38.27	38.59	37.53	38.41	38.41	-0.52%	280,934
Aug 26, 2026	37.64	39.36	37.07	38.61	38.61	2.66%	281,127
Aug 25, 2026	38.11	38.11	36.60	37.61	37.61	-1.31%	362,720
Aug 24, 2026	39.18	39.86	37.90	38.11	38.11	-3.15%	371,359
Aug 21, 2026	38.90	39.44	38.43	39.35	39.35	1.57%	395,105
Aug 20, 2026	39.12	39.89	38.52	38.74	38.74	-1.68%	214,110
Aug 19, 2026	39.71	41.00	39.13	39.40	39.40	0.61%	384,490
Aug 18, 2026	39.73	40.55	38.76	39.16	39.16	-1.48%	357,687
Aug 17, 2026	40.41	40.66	38.72	39.75	39.75	-2.60%	476,643
Aug 14, 2026	37.69	40.90	37.69	40.81	40.81	7.99%	539,471
Aug 13, 2026	36.20	38.00	36.20	37.79	37.79	5.59%	352,336
Aug 12, 2026	34.56	36.05	34.41	35.79	35.79	3.80%	589,362
Aug 11, 2026	37.90	38.35	34.11	34.48	34.48	-7.98%	584,204
Aug 10, 2026	36.12	37.87	36.12	37.47	37.47	4.78%	621,161
Aug 7, 2026	34.54	36.61	34.48	35.76	35.76	4.78%	909,356
Aug 6, 2026	35.82	35.87	33.92	34.13	34.13	-4.74%	664,751
Aug 5, 2026	35.32	36.53	34.58	35.83	35.83	0.45%	512,433
Aug 4, 2026	35.72	35.91	34.90	35.67	35.67	-0.67%	397,391
Aug 3, 2026	35.52	36.42	35.52	35.91	35.91	0.98%	526,896
Jul 31, 2026	36.30	36.60	34.57	35.56	35.56	-3.05%	632,262
Jul 30, 2026	36.51	37.09	35.80	36.68	36.68	0.47%	441,646
Jul 29, 2026	37.84	38.19	36.26	36.51	36.51	-3.85%	500,625
Jul 28, 2026	38.11	38.51	35.79	37.97	37.97	-0.58%	646,980
Jul 27, 2026	39.83	40.03	37.94	38.19	38.19	-5.26%	598,721
Jul 24, 2026	40.89	42.14	40.15	40.31	40.31	-1.66%	441,585
Jul 23, 2026	41.62	41.83	38.95	40.99	40.99	-2.27%	869,862
Jul 22, 2026	44.93	45.15	41.84	41.94	41.94	-7.74%	574,329
Jul 21, 2026	44.27	45.72	44.25	45.46	45.46	2.04%	443,042
Jul 20, 2026	45.80	45.80	43.96	44.55	44.55	-0.87%	578,855
Jul 17, 2026	44.43	45.00	43.05	44.94	44.94	-0.35%	709,510
Jul 16, 2026	47.65	48.38	45.05	45.10	45.10	-4.12%	520,265
Jul 15, 2026	48.82	49.09	46.10	47.04	47.04	-4.00%	571,442
Jul 14, 2026	48.74	49.98	47.50	49.00	49.00	2.85%	652,429
Jul 13, 2026	46.87	48.42	46.87	47.64	47.64	1.63%	354,005
Jul 10, 2026	47.06	48.49	45.50	46.88	46.88	0.14%	350,068